UK markets close in 8 hours 24 minutes

Invesco BulletShares 2026 Corp Bd ETF (BSCQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
19.19-0.00 (-0.03%)
At close: 04:00PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202419.1919.2119.1919.1919.19612,700
03 May 202419.2119.2119.1819.1919.19900,000
02 May 202419.1219.1619.1219.1619.161,156,300
01 May 202419.1019.1419.0819.1119.11886,400
30 Apr 202419.0919.1019.0819.0819.08654,600
29 Apr 202419.0919.1119.0919.1119.11538,300
26 Apr 202419.0919.1019.0819.0819.08521,400
25 Apr 202419.0719.0919.0519.0819.08715,700
24 Apr 202419.1019.1019.0819.0919.09420,800
23 Apr 202419.0719.1219.0719.1019.10658,000
22 Apr 202419.0719.0919.0719.0919.09606,000
22 Apr 20240.062 Dividend
19 Apr 202419.1219.1319.1219.1319.07369,900
18 Apr 202419.1219.1319.1119.1219.06466,900
17 Apr 202419.1219.1419.1219.1219.06792,700
16 Apr 202419.1219.1319.0919.1219.06626,900
15 Apr 202419.1219.1319.1119.1319.07811,300
12 Apr 202419.1619.1619.1419.1519.09919,700
11 Apr 202419.1319.1419.1219.1419.081,444,100
10 Apr 202419.1419.1419.1119.1219.061,036,500
09 Apr 202419.2119.2119.2019.2119.15671,500
08 Apr 202419.2019.2019.1819.1819.12404,500
05 Apr 202419.2019.2219.1919.2119.151,109,300
04 Apr 202419.2219.2319.2019.2219.16623,500
03 Apr 202419.2019.2219.1919.2219.15459,100
02 Apr 202419.2019.2019.1819.2019.14712,700
01 Apr 202419.2219.2219.1819.1919.13506,000
28 Mar 202419.2219.2319.2019.2119.15818,000
27 Mar 202419.2119.2319.2019.2319.171,025,800
26 Mar 202419.2019.2119.1919.2119.15968,100
25 Mar 202419.2219.2219.2019.2119.15558,800
22 Mar 202419.2219.2219.2019.2219.15700,000
21 Mar 202419.1919.2119.1919.2019.14868,100
20 Mar 202419.1719.2119.1619.2019.14747,700
19 Mar 202419.1619.1719.1519.1719.11532,000
18 Mar 202419.1519.1919.1419.1519.09659,000
18 Mar 20240.059 Dividend
15 Mar 202419.2119.2119.1919.2019.08508,200
14 Mar 202419.2219.2319.2019.2019.08923,100
13 Mar 202419.2319.2519.2219.2319.111,464,000
12 Mar 202419.2419.2419.1119.2319.111,377,900
11 Mar 202419.2619.2619.2419.2519.13398,600
08 Mar 202419.2819.2919.2619.2719.15606,000
07 Mar 202419.2419.2519.2119.2519.12632,600
06 Mar 202419.2319.2419.2119.2119.09599,300
05 Mar 202419.2219.2319.2019.2219.10586,600
04 Mar 202419.2019.2119.1919.2019.08880,200
01 Mar 202419.1719.2219.1619.2219.10714,700
29 Feb 202419.1719.1919.1519.1619.04775,800
28 Feb 202419.1719.1819.1419.1719.053,693,500
27 Feb 202419.1519.1719.1519.1619.04846,300
26 Feb 202419.1619.1619.1419.1519.03627,400
23 Feb 202419.1719.1819.1619.1719.05829,400
22 Feb 202419.1519.1719.1519.1719.05537,100
21 Feb 202419.1919.1919.1619.1819.06576,000
20 Feb 202419.2019.2019.1719.1819.061,049,700
20 Feb 20240.059 Dividend
16 Feb 202419.2219.2319.2019.2219.04911,400
15 Feb 202419.2619.2719.2419.2619.082,766,200
14 Feb 202419.2219.2419.2119.2419.061,091,700
13 Feb 202419.2219.2219.1819.2019.021,721,400
12 Feb 202419.2719.2719.2319.2719.092,494,100
09 Feb 202419.2419.2619.2419.2619.08718,500
08 Feb 202419.2719.2719.2519.2619.081,018,300
07 Feb 202419.2719.2919.2619.2719.091,834,100
06 Feb 202419.2519.2919.2419.2619.08921,400
05 Feb 202419.2519.2619.2319.2519.06700,700
02 Feb 202419.2619.2919.2519.2919.111,714,500
01 Feb 202419.3319.3419.3019.3319.15954,800
31 Jan 202419.3019.3319.2919.3019.12798,300
30 Jan 202419.2819.2919.2519.2619.082,525,300
29 Jan 202419.2719.2819.2519.2719.09916,400
26 Jan 202419.2619.2719.2419.2519.07912,500
25 Jan 202419.2519.2719.2419.2619.08976,800
24 Jan 202419.2719.2719.2219.2319.05659,100
23 Jan 202419.2219.2319.2119.2319.051,171,500
22 Jan 202419.2519.2519.2219.2319.05817,500
22 Jan 20240.06 Dividend
19 Jan 202419.2819.2819.2619.2719.04830,400
18 Jan 202419.3019.3019.2819.3019.061,213,600
17 Jan 202419.3019.3019.2819.2819.041,163,000
16 Jan 202419.3919.3919.3219.3319.09837,000
12 Jan 202419.3719.3819.3619.3719.131,471,600
11 Jan 202419.2819.3319.2719.3219.08964,300
10 Jan 202419.2819.2919.2619.2719.03685,400
09 Jan 202419.2419.2719.2319.2519.021,363,500
08 Jan 202419.2419.2719.2319.2519.01701,300
05 Jan 202419.2119.2719.2119.2318.991,021,400
04 Jan 202419.2319.2419.2219.2318.991,195,600
03 Jan 202419.2419.2519.2019.2519.01975,600
02 Jan 202419.2719.2719.2619.2619.02464,000
29 Dec 202319.2919.3119.2819.3019.06578,900
28 Dec 202319.2919.2919.2819.2819.05641,200
27 Dec 202319.2519.3019.2519.3019.061,226,300
26 Dec 202319.2319.2719.2319.2519.011,107,400
22 Dec 202319.2719.2819.2519.2619.021,067,200
21 Dec 202319.2619.2619.2319.2519.011,617,100
20 Dec 202319.2219.2319.2019.2218.981,371,800
19 Dec 202319.2019.2019.1819.1918.95718,700
18 Dec 202319.2019.2019.1719.1918.95631,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...